| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Spotify Technology SA |
SPOT |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
5.12 |
3.44% |
154.02 |
15:50:06 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 150.00 |
149.07 |
154.60 |
|
148.90 |
more quote information »
SPOT Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 149.35 | 154.60 | 144.57 | 148.54 | 1,375,867 | 4.67 | 3.13% |
| 1 Month | 137.48 | 154.60 | 136.59 | 146.36 | 1,408,381 | 16.54 | 12.03% |
| 3 Months | 127.00 | 154.60 | 118.5454 | 136.21 | 1,519,083 | 27.02 | 21.28% |
| 6 Months | 80.25 | 154.60 | 71.72 | 115.58 | 1,795,087 | 73.77 | 91.93% |
| 1 Year | 114.02 | 154.60 | 69.285 | 106.38 | 1,819,199 | 40.00 | 35.08% |
| 3 Years | 181.50 | 387.44 | 69.285 | 190.37 | 1,848,924 | -27.48 | -15.14% |
| 5 Years | 158.90 | 387.44 | 69.285 | 174.70 | 1,753,109 | -4.88 | -3.07% |
SPOT 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| May 31 2023 |
148.90 |
0.89 |
0.6% |
146.08 |
149.95 |
145.40 |
1,092,066 |
| May 30 2023 |
148.01 |
-2.30 |
-1.53% |
151.34 |
151.85 |
144.57 |
2,294,042 |
| May 26 2023 |
150.31 |
2.66 |
1.8% |
148.00 |
151.01 |
146.82 |
1,009,954 |
| May 25 2023 |
147.65 |
0.61 |
0.41% |
149.35 |
149.85 |
147.54 |
1,107,406 |
| May 24 2023 |
147.04 |
-0.63 |
-0.43% |
145.70 |
148.535 |
144.81 |
1,085,167 |
| May 23 2023 |
147.67 |
-0.93 |
-0.63% |
148.16 |
151.16 |
147.48 |
1,442,643 |
| May 22 2023 |
148.60 |
-0.83 |
-0.56% |
149.51 |
150.82 |
148.21 |
973,177 |
| May 19 2023 |
149.43 |
-2.05 |
-1.35% |
151.21 |
152.30 |
148.45 |
1,221,369 |
| May 18 2023 |
151.48 |
5.48 |
3.75% |
145.46 |
152.07 |
144.76 |
1,666,314 |
| May 17 2023 |
146.00 |
-0.32 |
-0.22% |
146.74 |
147.55 |
145.45 |
1,225,834 |
| May 16 2023 |
146.32 |
2.10 |
1.46% |
144.22 |
146.84 |
143.04 |
1,354,510 |
| May 15 2023 |
144.22 |
-2.84 |
-1.93% |
141.78 |
144.30 |
141.10 |
1,502,135 |
| May 12 2023 |
147.06 |
0.00 |
0.0% |
147.06 |
147.06 |
147.06 |
0 |
| May 11 2023 |
147.06 |
-0.68 |
-0.46% |
148.16 |
149.62 |
146.617 |
1,318,794 |
| May 10 2023 |
147.74 |
4.04 |
2.81% |
145.00 |
147.99 |
143.57 |
1,715,034 |
| May 09 2023 |
143.70 |
-0.83 |
-0.57% |
143.58 |
144.84 |
142.92 |
1,373,976 |
| May 08 2023 |
144.53 |
2.78 |
1.96% |
141.96 |
146.00 |
141.95 |
1,851,041 |
| May 05 2023 |
141.75 |
1.27 |
0.9% |
141.32 |
142.39 |
139.2904 |
1,233,387 |
| May 04 2023 |
140.48 |
2.42 |
1.75% |
137.48 |
140.9499 |
136.59 |
1,605,328 |
| May 03 2023 |
138.06 |
1.67 |
1.22% |
135.91 |
140.99 |
135.91 |
1,665,754 |
| May 02 2023 |
136.39 |
-2.04 |
-1.47% |
138.02 |
138.16 |
135.04 |
1,389,973 |
| May 01 2023 |
138.43 |
4.83 |
3.62% |
134.00 |
138.50 |
133.88 |
1,530,399 |
See More Historical Prices ยป
